ABLV(ABLV)
ABLV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.01 | $1.03 | $1.00 | $1.03 | 121,705 |
| 5/20/2026 | $1.01 | $1.04 | $1.00 | $1.04 | 126,600 |
| 5/19/2026 | $0.99 | $1.02 | $0.99 | $1.01 | 150,100 |
| 5/18/2026 | $0.99 | $1.02 | $0.99 | $1.02 | 129,929 |
| 5/15/2026 | $1.02 | $1.03 | $0.99 | $1.02 | 117,204 |
| 5/14/2026 | $1.00 | $1.04 | $1.00 | $1.01 | 123,700 |
| 5/13/2026 | $1.01 | $1.04 | $1.00 | $1.04 | 125,800 |
| 5/12/2026 | $1.05 | $1.05 | $0.99 | $1.03 | 119,716 |
| 5/11/2026 | $0.76 | $1.08 | $0.75 | $1.05 | 192,204 |
| 5/8/2026 | $0.69 | $0.93 | $0.69 | $0.81 | 390,436 |
| 5/7/2026 | $0.68 | $0.68 | $0.65 | $0.67 | 7,100 |
| 5/6/2026 | $0.65 | $0.70 | $0.65 | $0.70 | 19,309 |
| 5/5/2026 | $0.68 | $0.69 | $0.65 | $0.68 | 9,146 |
| 5/4/2026 | $0.59 | $0.73 | $0.59 | $0.68 | 57,509 |
| 5/1/2026 | $0.62 | $0.65 | $0.60 | $0.60 | 30,142 |
| 4/30/2026 | $0.66 | $0.67 | $0.62 | $0.65 | 34,050 |
| 4/29/2026 | $0.76 | $0.79 | $0.59 | $0.62 | 133,263 |
| 4/28/2026 | $0.70 | $0.80 | $0.70 | $0.80 | 17,300 |
| 4/27/2026 | $0.73 | $0.76 | $0.70 | $0.72 | 82,313 |
| 4/24/2026 | $0.71 | $0.81 | $0.71 | $0.77 | 15,600 |
| 4/23/2026 | $0.72 | $0.81 | $0.72 | $0.74 | 41,321 |
| 4/22/2026 | $0.82 | $0.82 | $0.75 | $0.80 | 57,424 |
| 4/21/2026 | $0.72 | $0.87 | $0.72 | $0.84 | 142,942 |
| 4/20/2026 | $0.77 | $0.79 | $0.71 | $0.78 | 476,713 |
| 4/17/2026 | $0.74 | $0.95 | $0.61 | $0.74 | 14.64M |
| 4/16/2026 | $0.54 | $0.65 | $0.54 | $0.58 | 7.09M |
| 4/15/2026 | $0.58 | $0.65 | $0.58 | $0.61 | 2,612 |
| 4/14/2026 | $0.64 | $0.64 | $0.58 | $0.61 | 1,932 |
| 4/13/2026 | $0.64 | $0.65 | $0.60 | $0.60 | 4,300 |
| 4/10/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 655 |
| 4/9/2026 | $0.61 | $0.64 | $0.61 | $0.64 | 5,780 |
| 4/8/2026 | $0.63 | $0.63 | $0.63 | $0.63 | 1,102 |
| 4/7/2026 | $0.65 | $0.65 | $0.65 | $0.65 | 755 |
| 4/6/2026 | $0.60 | $0.66 | $0.60 | $0.62 | 14,804 |
| 4/2/2026 | $0.61 | $0.66 | $0.61 | $0.61 | 2,100 |
| 4/1/2026 | $0.61 | $0.62 | $0.61 | $0.62 | 626 |
| 3/31/2026 | $0.62 | $0.64 | $0.62 | $0.64 | 1,145 |
| 3/30/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 1,809 |
| 3/27/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 139 |
| 3/26/2026 | $0.65 | $0.65 | $0.62 | $0.62 | 1,047 |
| 3/25/2026 | $0.64 | $0.65 | $0.64 | $0.65 | 508 |
| 3/24/2026 | $0.64 | $0.64 | $0.64 | $0.64 | 64 |
| 3/23/2026 | $0.64 | $0.64 | $0.64 | $0.64 | 64 |
| 3/20/2026 | $0.63 | $0.64 | $0.62 | $0.63 | 800 |
| 3/19/2026 | $0.67 | $0.67 | $0.61 | $0.61 | 2,800 |
| 3/18/2026 | $0.62 | $0.65 | $0.62 | $0.65 | 639 |
| 3/17/2026 | $0.65 | $0.65 | $0.62 | $0.62 | 5,126 |
| 3/16/2026 | $0.65 | $0.69 | $0.62 | $0.65 | 5,727 |
| 3/13/2026 | $0.67 | $0.69 | $0.65 | $0.69 | 1,603 |
| 3/12/2026 | $0.66 | $0.73 | $0.65 | $0.69 | 2,116 |
| 3/11/2026 | $0.69 | $0.69 | $0.65 | $0.66 | 5,738 |
| 3/10/2026 | $0.69 | $0.69 | $0.69 | $0.69 | 1,070 |
| 3/9/2026 | $0.69 | $0.69 | $0.69 | $0.69 | 1,100 |
| 3/6/2026 | $0.71 | $0.71 | $0.71 | $0.71 | 1,129 |
| 3/5/2026 | $0.66 | $0.67 | $0.66 | $0.67 | 1,330 |
| 3/4/2026 | $0.64 | $0.66 | $0.64 | $0.66 | 3,200 |
| 3/3/2026 | $0.64 | $0.66 | $0.64 | $0.64 | 23,250 |
| 3/2/2026 | $0.71 | $0.73 | $0.60 | $0.65 | 41,870 |
| 2/27/2026 | $0.74 | $0.74 | $0.73 | $0.73 | 1,939 |
| 2/26/2026 | $0.73 | $0.79 | $0.73 | $0.79 | 1,400 |
| 2/25/2026 | $0.79 | $0.79 | $0.79 | $0.79 | 2,800 |
| 2/24/2026 | $0.79 | $0.79 | $0.79 | $0.79 | 613 |
| 2/23/2026 | $0.81 | $0.81 | $0.81 | $0.81 | 3,217 |